List Of Warrant Quotation (Reguler Market) Date: Friday, 03 July 2020 No Code Name Last Trading Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol Date 1 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 2023-02-16 -------2 46 48 45 46 0 2,047,600 94,489,700 85 4,600.000 46 T/J 19,000 45 B 553,800 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 4 5 3 4 0 764,800 2,958,600 30 400.000 4 T/J 343,000 3 B 14,296,600 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 31 0 0 31 0 0 0 0 3,100.000 28 J 1,100 22 B 1,500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 8 7 8 1 276,300 2,110,100 33 800.000 8 T/J 872,600 7 B 1,927,800 5 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 2022-12-01 -------2 100 0 0 100 0 0 0 0 10,000.000 0 J 0 50 B 2,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 2 -1 889,500 2,184,400 1,327 200.000 3 J 20,309,400 2 T/B 78,712,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 4 4 3 3 -1 2,608,500 8,151,100 25 300.000 4 J 83,222,700 3 T/B 72,144,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 16 16 14 14 -2 235,800 3,340,400 19 1,400.000 15 J 24,000 14 T/B 1,362,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 37 40 37 39 2 1,265,000 47,968,000 44 3,900.000 39 T/J 47,600 38 B 50,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 317,700 2,274,100 6 800.000 8 T/J 3,139,300 7 B 3,592,200 11 BIPP-W2 Waran Seri IV Bhuwanatala Indah Permai Tbk. 2020-07-08 -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 780 785 660 765 -15 4,200 3,157,500 13 76,500.000 780 J 100 740 B 400 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 19 24 19 20 1 41,800 864,900 12 2,000.000 21 J 129,500 19 B 1,700 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 96 100 95 96 0 289,400 28,336,800 37 9,600.000 97 J 2,400 96 T/B 800 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 9 8 9 1 89,900 789,200 5 900.000 9 T/J 325,900 8 B 306,800 16 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 135 0 0 135 0 0 0 0 106.299 0 J 0 100 B 5,500 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 20 22 21 21 1 2,575,100 54,943,800 84 2,100.000 22 J 2,188,800 21 T/B 1,079,900 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 15 15 12 15 0 1,000 13,100 5 1,500.000 15 T/J 11,400 13 B 1,000 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 175 0 0 175 0 0 0 0 17,500.000 600 J 400 11 B 50,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 0 0 16 0 0 0 0 1,600.000 16 J 1,000 14 B 16,700 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 4 3 4 0 7,964,800 31,632,600 41 400.000 4 T/J 19,518,300 3 B 134,873,600 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 90 0 0 90 0 0 0 0 9,000.000 0 J 0 11 B 50,000 23 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 -------2 40 0 0 40 0 0 0 0 4,000.000 155 J 200 40 B 21,800 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 55 60 40 55 0 51,900 2,231,000 13 5,500.000 54 J 2,000 41 B 1,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 5 7 5 6 1 14,057,800 79,147,900 116 600.000 6 T/J 640,700 5 B 23,858,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 10 11 9 9 -1 14,288,400 135,968,300 134 900.000 10 J 4,674,700 9 T/B 5,576,000 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 13 15 13 14 1 13,300 176,500 9 1,400.000 14 T/J 28,700 13 B 19,500 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 26 27 25 26 0 3,699,100 95,744,900 84 2,600.000 26 T/J 800,200 25 B 616,700 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 11 9 9 0 820,400 7,742,600 137 900.000 10 J 10,000 9 T/B 285,100 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 565 0 0 565 0 0 0 0 56,500.000 0 J 0 230 B 10,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 8 7 6 7 -1 410,800 2,475,400 8 700.000 7 T/J 638,900 6 B 129,700 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 32 34 32 34 2 4,200 141,900 7 3,400.000 34 T/J 113,900 32 B 20,600 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 427,000 1,291,300 7 400.000 4 T/J 5,523,400 3 B 1,018,600 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 88 88 82 82 -6 123,700 10,251,600 8 8,200.000 88 J 29,900 82 T/B 300 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 45 0 0 45 0 0 0 0 4,500.000 0 J 0 0 B 0 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 14 17 13 13 -1 2,985,700 42,749,300 128 1,300.000 14 J 100,400 13 T/B 19,300 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 84 95 95 95 11 100 9,500 1 9,500.000 86 J 2,800 76 B 41,600 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 26 33 26 33 7 8,500 226,100 8 3,300.000 50 J 200 33 T/B 20,600 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 400 450 380 380 -20 337,700 134,634,000 14 38,000.000 420 J 5,300 380 T/B 22,900 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 9 14 9 10 1 1,350,700 14,248,400 108 1,000.000 11 J 79,200 10 T/B 26,100 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 5 4 5 0 22,000 98,900 6 500.000 5 T/J 1,146,900 4 B 3,813,500 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 27 28 26 27 0 1,789,700 47,698,100 80 2,700.000 27 T/J 281,000 26 B 2,278,200 43 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 159 6 6 6 -153 30,000 180,000 1 600.000 0 J 0 6 T/B 570,100 44 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 70 121 121 121 51 200 24,200 1 12,100.000 0 J 0 125 B 5,500 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 2 1 1 -1 24,874,200 28,556,200 102 100.000 2 J 37,185,200 1 T/B 26,098,000 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 8 8 5 6 -2 1,583,500 10,212,100 86 600.000 7 J 33,000 6 T/B 300 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 25 0 0 25 0 0 0 0 2,500.000 47 J 1,900 28 B 300 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 2 3 2 3 1 12,290,400 25,396,600 2,285 300.000 3 T/J 32,543,100 2 B 76,822,800 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 7 5 6 0 241,100 1,446,600 15 600.000 6 T/J 277,100 5 B 1,471,700 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 6 5 5 0 7,058,400 35,382,900 46 500.000 6 J 45,168,900 5 T/B 27,417,400 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 12 13 12 13 1 1,126,000 13,614,300 55 1,300.000 13 T/J 5,704,500 12 B 1,623,300 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 5 6 5 5 0 2,086,700 10,506,700 26 500.000 6 J 21,987,500 5 T/B 4,495,600 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 4 5 0 8,126,000 42,639,400 568 500.000 6 J 17,172,600 5 T/B 3,681,000 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 382 384 384 384 2 200 76,800 2 38,400.000 468 J 200 384 T/B 1,000 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 35 17 22 6 12,999,900 304,742,800 971 2,200.000 22 T/J 575,500 21 B 52,900 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 48 50 46 46 -2 600 29,200 2 4,600.000 55 J 4,000 46 T/B 100 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 45 58 58 58 13 100 5,800 1 5,800.000 44 J 2,000 31 B 5,600 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 5 5 4 5 0 264,700 1,323,000 41 500.000 5 T/J 1,466,100 4 B 8,496,400 59 TRAM-W Waran Seri II Trada Alam Minera Tbk. 2020-12-16 -------1 11 0 0 11 0 0 0 0 1,100.000 0 J 0 0 B 0 60 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 20 22 18 22 2 895,100 16,466,700 21 2,200.000 22 T/J 133,800 19 B 27,200 61 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 -------2 5 0 0 5 0 0 0 0 500.000 0 J 0 1 B 500,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 20 22 20 20 0 10,300 206,600 5 2,000.000 22 J 78,000 20 T/B 251,600 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 5 4 4 -1 3,737,900 15,122,600 30 400.000 4 T/J 8,883,100 3 B 2,514,900 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 6 5 4 5 -1 885,000 4,408,900 24 500.000 5 T/J 1,101,600 4 B 1,318,900 Total 135,972,700 1,368,391,400 6,916 316,553,000 502,163,200 Jakarta, 03 July 2020 Trading Division